KissMeData/039130/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192100	3090871550	50800	50800	50800	50800	2930
3	20241107	192000	3090871550	50800	50800	50800	50800	0
4	20241107	191900	3090871550	50800	50800	50800	50800	0
5	20241107	191800	3090871550	50800	50800	50800	50800	0
6	20241107	191700	3090871550	50800	50800	50800	50800	0
7	20241107	191600	3090871550	50800	50800	50800	50800	0
8	20241107	191500	3090871550	50800	50800	50800	50800	0
9	20241107	191400	3090871550	50800	50800	50800	50800	0
10	20241107	191300	3090871550	50800	50800	50800	50800	0
11	20241107	191200	3090871550	50800	50800	50800	50800	0
12	20241107	191100	3090871550	50800	50800	50800	50800	0
13	20241107	191000	3090871550	50800	50800	50800	50800	0
14	20241107	190900	3090871550	50800	50800	50800	50800	0
15	20241107	190800	3090871550	50800	50800	50800	50800	0
16	20241107	190700	3090871550	50800	50800	50800	50800	0
17	20241107	190600	3090871550	50800	50800	50800	50800	0
18	20241107	190500	3090871550	50800	50800	50800	50800	0
19	20241107	190400	3090871550	50800	50800	50800	50800	0
20	20241107	190300	3090871550	50800	50800	50800	50800	0
21	20241107	190200	3090871550	50800	50800	50800	50800	0
22	20241107	190100	3090871550	50800	50800	50800	50800	0
23	20241107	190000	3090871550	50800	50800	50800	50800	0
24	20241107	185900	3090871550	50800	50800	50800	50800	0
25	20241107	185800	3090871550	50800	50800	50800	50800	0
26	20241107	185700	3090871550	50800	50800	50800	50800	0
27	20241107	185600	3090871550	50800	50800	50800	50800	0
28	20241107	185500	3090871550	50800	50800	50800	50800	0
29	20241107	185400	3090871550	50800	50800	50800	50800	0
30	20241107	185300	3090871550	50800	50800	50800	50800	0
31	20241107	185200	3090871550	50800	50800	50800	50800	0
32	20241107	185100	3090871550	50800	50800	50800	50800	2930
33	20241107	185000	3090871550	50800	50800	50800	50800	0
34	20241107	184900	3090871550	50800	50800	50800	50800	0
35	20241107	184800	3090871550	50800	50800	50800	50800	0
36	20241107	184700	3090871550	50800	50800	50800	50800	0
37	20241107	184600	3090871550	50800	50800	50800	50800	0
38	20241107	184500	3090871550	50800	50800	50800	50800	0
39	20241107	184400	3090871550	50800	50800	50800	50800	0
40	20241107	184300	3090871550	50800	50800	50800	50800	0
41	20241107	184200	3090871550	50800	50800	50800	50800	0
42	20241107	184100	3090871550	50800	50800	50800	50800	0
43	20241107	184000	3090871550	50800	50800	50800	50800	0
44	20241107	183900	3090871550	50800	50800	50800	50800	0
45	20241107	183800	3090871550	50800	50800	50800	50800	0
46	20241107	183700	3090871550	50800	50800	50800	50800	0
47	20241107	183600	3090871550	50800	50800	50800	50800	0
48	20241107	183500	3090871550	50800	50800	50800	50800	0
49	20241107	183400	3090871550	50800	50800	50800	50800	0
50	20241107	183300	3090871550	50800	50800	50800	50800	0
51	20241107	183200	3090871550	50800	50800	50800	50800	0
52	20241107	183100	3090871550	50800	50800	50800	50800	0
53	20241107	183000	3090871550	50800	50800	50800	50800	0
54	20241107	182900	3090871550	50800	50800	50800	50800	0
55	20241107	182800	3090871550	50800	50800	50800	50800	0
56	20241107	182700	3090871550	50800	50800	50800	50800	0
57	20241107	182600	3090871550	50800	50800	50800	50800	0
58	20241107	182500	3090871550	50800	50800	50800	50800	0
59	20241107	182400	3090871550	50800	50800	50800	50800	0
60	20241107	182300	3090871550	50800	50800	50800	50800	0
61	20241107	182200	3090871550	50800	50800	50800	50800	0
62	20241107	182100	3090871550	50800	50800	50800	50800	2930
63	20241107	182000	3090871550	50800	50800	50800	50800	0
64	20241107	181900	3090871550	50800	50800	50800	50800	0
65	20241107	181800	3090871550	50800	50800	50800	50800	0
66	20241107	181700	3090871550	50800	50800	50800	50800	0
67	20241107	181600	3090871550	50800	50800	50800	50800	0
68	20241107	181500	3090871550	50800	50800	50800	50800	0
69	20241107	181400	3090871550	50800	50800	50800	50800	0
70	20241107	181300	3090871550	50800	50800	50800	50800	0
71	20241107	181200	3090871550	50800	50800	50800	50800	0
72	20241107	181100	3090871550	50800	50800	50800	50800	0
73	20241107	181000	3090871550	50800	50800	50800	50800	0
74	20241107	180900	3090871550	50800	50800	50800	50800	0
75	20241107	180800	3090871550	50800	50800	50800	50800	0
76	20241107	180700	3090871550	50800	50800	50800	50800	0
77	20241107	180600	3090871550	50800	50800	50800	50800	0
78	20241107	180500	3090871550	50800	50800	50800	50800	0
79	20241107	180400	3090871550	50800	50800	50800	50800	0
80	20241107	180300	3090871550	50800	50800	50800	50800	0
81	20241107	180200	3090871550	50800	50800	50800	50800	0
82	20241107	180100	3090871550	50800	50800	50800	50800	0
83	20241107	180000	3090871550	50800	50800	50800	50800	0
84	20241107	175900	3090871550	50800	50800	50800	50800	0
85	20241107	175800	3090871550	50800	50800	50800	50800	0
86	20241107	175700	3090871550	50800	50800	50800	50800	0
87	20241107	175600	3090871550	50800	50800	50800	50800	0
88	20241107	175500	3090871550	50800	50800	50800	50800	0
89	20241107	175400	3090871550	50800	50800	50800	50800	0
90	20241107	175300	3090871550	50800	50800	50800	50800	0
91	20241107	175200	3090871550	50800	50800	50800	50800	0
92	20241107	175100	3090871550	50800	50800	50800	50800	2930
93	20241107	175000	3090871550	50800	50800	50800	50800	0
94	20241107	174900	3090871550	50800	50800	50800	50800	0
95	20241107	174800	3090871550	50800	50800	50800	50800	0
96	20241107	174700	3090871550	50800	50800	50800	50800	0
97	20241107	174600	3090871550	50800	50800	50800	50800	0
98	20241107	174500	3090871550	50800	50800	50800	50800	0
99	20241107	174400	3090871550	50800	50800	50800	50800	0
100	20241107	174300	3090871550	50800	50800	50800	50800	0
101	20241107	174200	3090871550	50800	50800	50800	50800	0
102	20241107	174100	3090871550	50800	50800	50800	50800	0
103	20241107	174000	3090871550	50800	50800	50800	50800	0
104	20241107	173900	3090871550	50800	50800	50800	50800	0
105	20241107	173800	3090871550	50800	50800	50800	50800	0
106	20241107	173700	3090871550	50800	50800	50800	50800	0
107	20241107	173600	3090871550	50800	50800	50800	50800	0
108	20241107	173500	3090871550	50800	50800	50800	50800	0
109	20241107	173400	3090871550	50800	50800	50800	50800	0
110	20241107	173300	3090871550	50800	50800	50800	50800	0
111	20241107	173200	3090871550	50800	50800	50800	50800	0
112	20241107	173100	3090871550	50800	50800	50800	50800	0
113	20241107	173000	3090871550	50800	50800	50800	50800	0
114	20241107	172900	3090871550	50800	50800	50800	50800	0
115	20241107	172800	3090871550	50800	50800	50800	50800	0
116	20241107	172700	3090871550	50800	50800	50800	50800	0
117	20241107	172600	3090871550	50800	50800	50800	50800	0
118	20241107	172500	3090871550	50800	50800	50800	50800	0
119	20241107	172400	3090871550	50800	50800	50800	50800	0
120	20241107	172300	3090871550	50800	50800	50800	50800	0
121	20241107	172200	3090871550	50800	50800	50800	50800	0
122	20241107	172100	3090871550	50800	50800	50800	50800	2930
123	20241107	172000	3090871550	50800	50800	50800	50800	0
124	20241107	171900	3090871550	50800	50800	50800	50800	0
125	20241107	171800	3090871550	50800	50800	50800	50800	0
126	20241107	171700	3090871550	50800	50800	50800	50800	0
127	20241107	171600	3090871550	50800	50800	50800	50800	0
128	20241107	171500	3090871550	50800	50800	50800	50800	0
129	20241107	171400	3090871550	50800	50800	50800	50800	0
130	20241107	171300	3090871550	50800	50800	50800	50800	0
131	20241107	171200	3090871550	50800	50800	50800	50800	0
132	20241107	171100	3090871550	50800	50800	50800	50800	0
133	20241107	171000	3090871550	50800	50800	50800	50800	0
134	20241107	170900	3090871550	50800	50800	50800	50800	0
135	20241107	170800	3090871550	50800	50800	50800	50800	0
136	20241107	170700	3090871550	50800	50800	50800	50800	0
137	20241107	170600	3090871550	50800	50800	50800	50800	0
138	20241107	170500	3090871550	50800	50800	50800	50800	0
139	20241107	170400	3090871550	50800	50800	50800	50800	0
140	20241107	170300	3090871550	50800	50800	50800	50800	0
141	20241107	170200	3090871550	50800	50800	50800	50800	0
142	20241107	170100	3090871550	50800	50800	50800	50800	0
143	20241107	170000	3090871550	50800	50800	50800	50800	0
144	20241107	165900	3090871550	50800	50800	50800	50800	0
145	20241107	165800	3090871550	50800	50800	50800	50800	0
146	20241107	165700	3090871550	50800	50800	50800	50800	0
147	20241107	165600	3090871550	50800	50800	50800	50800	0
148	20241107	165500	3090871550	50800	50800	50800	50800	0
149	20241107	165400	3090871550	50800	50800	50800	50800	0
150	20241107	165300	3090871550	50800	50800	50800	50800	0
151	20241107	165200	3090871550	50800	50800	50800	50800	0
152	20241107	165100	3090871550	50800	50800	50800	50800	2930
153	20241107	165000	3090871550	50800	50800	50800	50800	0
154	20241107	164900	3090871550	50800	50800	50800	50800	0
155	20241107	164800	3090871550	50800	50800	50800	50800	0
156	20241107	164700	3090871550	50800	50800	50800	50800	0
157	20241107	164600	3090871550	50800	50800	50800	50800	0
158	20241107	164500	3090871550	50800	50800	50800	50800	0
159	20241107	164400	3090871550	50800	50800	50800	50800	0
160	20241107	164300	3090871550	50800	50800	50800	50800	0
161	20241107	164200	3090871550	50800	50800	50800	50800	0
162	20241107	164100	3090871550	50800	50800	50800	50800	0
163	20241107	164000	3090871550	50800	50800	50800	50800	0
164	20241107	163900	3090871550	50800	50800	50800	50800	0
165	20241107	163800	3090871550	50800	50800	50800	50800	0
166	20241107	163700	3090871550	50800	50800	50800	50800	0
167	20241107	163600	3090871550	50800	50800	50800	50800	0
168	20241107	163500	3090871550	50800	50800	50800	50800	0
169	20241107	163400	3090871550	50800	50800	50800	50800	0
170	20241107	163300	3090871550	50800	50800	50800	50800	0
171	20241107	163200	3090871550	50800	50800	50800	50800	0
172	20241107	163100	3090871550	50800	50800	50800	50800	0
173	20241107	163000	3090871550	50800	50800	50800	50800	0
174	20241107	162900	3090871550	50800	50800	50800	50800	0
175	20241107	162800	3090871550	50800	50800	50800	50800	0
176	20241107	162700	3090871550	50800	50800	50800	50800	0
177	20241107	162600	3090871550	50800	50800	50800	50800	0
178	20241107	162500	3090871550	50800	50800	50800	50800	0
179	20241107	162400	3090871550	50800	50800	50800	50800	0
180	20241107	162300	3090871550	50800	50800	50800	50800	0
181	20241107	162200	3090871550	50800	50800	50800	50800	0
182	20241107	162100	3090871550	50800	50800	50800	50800	2930
183	20241107	162000	3090871550	50800	50800	50800	50800	0
184	20241107	161900	3090871550	50800	50800	50800	50800	0
185	20241107	161800	3090871550	50800	50800	50800	50800	0
186	20241107	161700	3090871550	50800	50800	50800	50800	0
187	20241107	161600	3090871550	50800	50800	50800	50800	0
188	20241107	161500	3090871550	50800	50800	50800	50800	0
189	20241107	161400	3090871550	50800	50800	50800	50800	0
190	20241107	161300	3090871550	50800	50800	50800	50800	0
191	20241107	161200	3090871550	50800	50800	50800	50800	0
192	20241107	161100	3090871550	50800	50800	50800	50800	0
193	20241107	161000	3090871550	50800	50800	50800	50800	0
194	20241107	160900	3090871550	50800	50800	50800	50800	0
195	20241107	160800	3090871550	50800	50800	50800	50800	0
196	20241107	160700	3090871550	50800	50800	50800	50800	0
197	20241107	160600	3090871550	50800	50800	50800	50800	0
198	20241107	160500	3090871550	50800	50800	50800	50800	0
199	20241107	160400	3090871550	50800	50800	50800	50800	0
200	20241107	160300	3090871550	50800	50800	50800	50800	0
201	20241107	160200	3090871550	50800	50800	50800	50800	0
202	20241107	160100	3090871550	50800	50800	50800	50800	0
203	20241107	160000	3090871550	50800	50800	50800	50800	0
204	20241107	155900	3090871550	50800	50800	50800	50800	0
205	20241107	155800	3090871550	50800	50800	50800	50800	0
206	20241107	155700	3090871550	50800	50800	50800	50800	0
207	20241107	155600	3090871550	50800	50800	50800	50800	0
208	20241107	155500	3090871550	50800	50800	50800	50800	0
209	20241107	155400	3090871550	50800	50800	50800	50800	0
210	20241107	155300	3090871550	50800	50800	50800	50800	0
211	20241107	155200	3090871550	50800	50800	50800	50800	0
212	20241107	155100	3090871550	50800	50800	50800	50800	2930
213	20241107	155000	3090871550	50800	50800	50800	50800	0
214	20241107	154900	3090871550	50800	50800	50800	50800	0
215	20241107	154800	3090871550	50800	50800	50800	50800	0
216	20241107	154700	3090871550	50800	50800	50800	50800	0
217	20241107	154600	3090871550	50800	50800	50800	50800	0
218	20241107	154500	3090871550	50800	50800	50800	50800	0
219	20241107	154400	3090871550	50800	50800	50800	50800	0
220	20241107	154300	3090871550	50800	50800	50800	50800	0
221	20241107	154200	3090871550	50800	50800	50800	50800	0
222	20241107	154100	3090871550	50800	50800	50800	50800	0
223	20241107	154000	3090871550	50800	50800	50800	50800	0
224	20241107	153900	3090871550	50800	50800	50800	50800	0
225	20241107	153800	3090871550	50800	50800	50800	50800	0
226	20241107	153700	3090871550	50800	50800	50800	50800	0
227	20241107	153600	3090871550	50800	50800	50800	50800	0
228	20241107	153500	3090871550	50800	50800	50800	50800	0
229	20241107	153400	3090871550	50800	50800	50800	50800	0
230	20241107	153300	3090871550	50800	50800	50800	50800	0
231	20241107	153200	3090871550	50800	50800	50800	50800	0
232	20241107	153100	3090871550	50800	50800	50800	50800	0
233	20241107	153000	3090871550	50800	50800	50800	50800	2930
234	20241107	152900	2942027550	50800	50800	50800	50800	0
235	20241107	152800	2942027550	50800	50800	50800	50800	0
236	20241107	152700	2942027550	50800	50800	50800	50800	0
237	20241107	152600	2942027550	50800	50800	50800	50800	0
238	20241107	152500	2942027550	50800	50800	50800	50800	0
239	20241107	152400	2942027550	50800	50800	50800	50800	0
240	20241107	152300	2942027550	50800	50800	50800	50800	0
241	20241107	152200	2942027550	50800	50800	50800	50800	0
242	20241107	152100	2942027550	50800	50800	50800	50800	0
243	20241107	152000	2942027550	50800	50800	50800	50800	0
244	20241107	151900	2942027550	50800	50600	50800	50600	55
245	20241107	151800	2939237150	50800	50600	50800	50600	69
246	20241107	151700	2935739250	50800	50600	50800	50600	253
247	20241107	151600	2922898750	50800	50700	50800	50600	122
248	20241107	151500	2916711650	50800	50700	50800	50600	748
249	20241107	151400	2878782050	50700	50700	50700	50600	617
250	20241107	151300	2847549050	50700	50700	50700	50600	214
251	20241107	151200	2836706350	50700	50700	50700	50600	234
252	20241107	151100	2824842650	50700	50700	50700	50600	199
253	20241107	151000	2814762250	50700	50700	50700	50600	113
254	20241107	150900	2809033250	50700	50600	50700	50500	253
255	20241107	150800	2796220150	50600	50600	50700	50600	120
256	20241107	150700	2790146150	50600	50800	50800	50500	225
257	20241107	150600	2778760350	50800	50800	50800	50600	126
258	20241107	150500	2772366350	50800	50600	50800	50600	179
259	20241107	150400	2763281250	50800	50800	50800	50500	169
260	20241107	150300	2754710950	50800	50600	50800	50500	391
261	20241107	150200	2734915850	50700	50800	50800	50600	491
262	20241107	150100	2710049950	50800	50700	50800	50700	276
263	20241107	150000	2696055750	50600	50700	50700	50600	175
264	20241107	145900	2687185150	50700	50700	50700	50500	559
265	20241107	145800	2658854650	50700	50800	50800	50500	279
266	20241107	145700	2644724350	50800	50800	50800	50700	112
267	20241107	145600	2639035650	50800	50500	50800	50400	166
268	20241107	145500	2630621950	50600	50800	50800	50500	1193
269	20241107	145400	2570215150	50800	50800	50800	50700	114
270	20241107	145300	2564425150	50700	50700	50800	50700	947
271	20241107	145200	2516407350	50600	50700	50700	50500	341
272	20241107	145100	2499143450	50400	50600	50700	50400	463
273	20241107	145000	2475696650	50600	50500	50600	50400	120
274	20241107	144900	2469629550	50500	50500	50600	50400	118
275	20241107	144800	2463670350	50500	50400	50600	50400	200
276	20241107	144700	2453575950	50400	50400	50400	50300	139
277	20241107	144600	2446571750	50400	50400	50400	50300	242
278	20241107	144500	2434375250	50400	50400	50400	50300	124
279	20241107	144400	2428126950	50400	50400	50400	50300	141
280	20241107	144300	2421021150	50400	50400	50400	50300	128
281	20241107	144200	2414571450	50400	50300	50400	50200	107
282	20241107	144100	2409178950	50300	50300	50400	50200	119
283	20241107	144000	2403185450	50300	50400	50400	50200	115
284	20241107	143900	2397399750	50400	50400	50400	50200	159
285	20241107	143800	2389389650	50300	50200	50400	50200	318
286	20241107	143700	2373409950	50200	50200	50200	50100	999
287	20241107	143600	2323344950	50200	50100	50200	50100	34
288	20241107	143500	2321639250	50100	50300	50300	50100	23
289	20241107	143400	2320485250	50300	50300	50300	50300	5
290	20241107	143300	2320233750	50200	50100	50300	50100	460
291	20241107	143200	2297139850	50100	50200	50200	50100	133
292	20241107	143100	2290463550	50200	50100	50200	50100	2
293	20241107	143000	2290363250	50100	50200	50200	50100	80
294	20241107	142900	2286353550	50200	50100	50200	50100	111
295	20241107	142800	2280791750	50100	50200	50200	50100	766
296	20241107	142700	2242368450	50200	50200	50300	50200	16
297	20241107	142600	2241564150	50300	50200	50300	50200	12
298	20241107	142500	2240960650	50300	50300	50300	50300	15
299	20241107	142400	2240206150	50200	50200	50300	50200	53
300	20241107	142300	2237544450	50200	50300	50300	50200	12
301	20241107	142200	2236940950	50200	50300	50300	50200	15
302	20241107	142100	2236187450	50300	50300	50300	50200	21
303	20241107	142000	2235131250	50200	50300	50300	50200	63
304	20241107	141900	2231965850	50200	50300	50300	50200	24
305	20241107	141800	2230758750	50300	50200	50400	50200	350
306	20241107	141700	2213186350	50200	50200	50300	50200	297
307	20241107	141600	2198259250	50200	50200	50300	50200	54
308	20241107	141500	2195547050	50200	50300	50300	50200	29
309	20241107	141400	2194089350	50200	50200	50200	50200	128
310	20241107	141300	2187663750	50300	50200	50300	50200	45
311	20241107	141200	2185403650	50300	50300	50300	50200	22
312	20241107	141100	2184297250	50300	50200	50300	50200	6
313	20241107	141000	2183995650	50300	50200	50300	50200	25
314	20241107	140900	2182739250	50200	50200	50400	50200	51
315	20241107	140800	2180174650	50400	50300	50400	50200	89
316	20241107	140700	2175692350	50200	50200	50300	50200	27
317	20241107	140600	2174335450	50300	50300	50300	50200	20
318	20241107	140500	2173330050	50200	50300	50300	50200	24
319	20241107	140400	2172123050	50300	50200	50300	50200	15
320	20241107	140300	2171368950	50200	50200	50300	50200	36
321	20241107	140200	2169558550	50200	50300	50300	50200	36
322	20241107	140100	2167748250	50200	50400	50400	50200	477
323	20241107	140000	2143800150	50300	50300	50300	50300	3
324	20241107	135900	2143649250	50400	50400	50400	50300	937
325	20241107	135800	2096516850	50300	50300	50400	50300	25
326	20241107	135700	2095257650	50400	50400	50400	50300	29
327	20241107	135600	2093796950	50400	50400	50400	50400	72
328	20241107	135500	2090168150	50300	50300	50400	50300	163
329	20241107	135400	2081955550	50400	50400	50400	50300	20
330	20241107	135300	2080947950	50300	50400	50400	50300	45
331	20241107	135200	2078683250	50400	50400	50400	50400	2
332	20241107	135100	2078582450	50400	50300	50400	50300	31
333	20241107	135000	2077021350	50400	50400	50400	50300	18
334	20241107	134900	2076114350	50400	50300	50400	50300	97
335	20241107	134800	2071226950	50400	50400	50400	50400	19
336	20241107	134700	2070269350	50300	50300	50400	50300	15
337	20241107	134600	2069513550	50300	50400	50400	50300	78
338	20241107	134500	2065588750	50400	50400	50400	50300	137
339	20241107	134400	2058696250	50400	50400	50400	50300	42
340	20241107	134300	2056581950	50400	50300	50400	50300	41
341	20241107	134200	2054518150	50400	50300	50400	50300	84
342	20241107	134100	2050291450	50300	50300	50400	50300	22
343	20241107	134000	2049183350	50300	50300	50400	50300	15
344	20241107	133900	2048427650	50300	50300	50400	50300	17
345	20241107	133800	2047571450	50300	50400	50400	50300	108
346	20241107	133700	2042137850	50400	50300	50400	50300	22
347	20241107	133600	2041029150	50400	50400	50400	50300	14
348	20241107	133500	2040323650	50300	50400	50400	50300	23
349	20241107	133400	2039165550	50300	50400	50400	50300	73
350	20241107	133300	2035493150	50400	50400	50400	50300	111
351	20241107	133200	2029898950	50300	50300	50400	50300	20
352	20241107	133100	2028892750	50300	50400	50400	50300	56
353	20241107	133000	2026074450	50400	50400	50400	50300	44
354	20241107	132900	2023859950	50300	50400	50400	50300	59
355	20241107	132800	2020887550	50400	50300	50400	50300	27
356	20241107	132700	2019527250	50400	50300	50400	50300	60
357	20241107	132600	2016505850	50300	50400	50400	50300	128
358	20241107	132500	2010056350	50400	50300	50400	50300	17
359	20241107	132400	2009199850	50300	50400	50400	50300	243
360	20241107	132300	1996972650	50400	50400	50400	50300	69
361	20241107	132200	1993498750	50400	50400	50500	50400	127
362	20241107	132100	1987096050	50500	50500	50500	50400	17
363	20241107	132000	1986237850	50400	50400	50500	50400	413
364	20241107	131900	1965411950	50500	50500	50500	50400	44
365	20241107	131800	1963192950	50400	50500	50500	50400	11
366	20241107	131700	1962637650	50500	50500	50500	50400	48
367	20241107	131600	1960217050	50400	50500	50500	50400	74
368	20241107	131500	1956481750	50500	50600	50600	50400	213
369	20241107	131400	1945726050	50600	50500	50600	50500	13
370	20241107	131300	1945068850	50500	50500	50600	50500	70
371	20241107	131200	1941528450	50500	50500	50600	50500	16
372	20241107	131100	1940719750	50600	50600	50600	50500	27
373	20241107	131000	1939353650	50500	50500	50600	50500	15
374	20241107	130900	1938595450	50600	50600	50600	50500	15
375	20241107	130800	1937836650	50500	50500	50600	50500	119
376	20241107	130700	1931825950	50500	50600	50600	50500	605
377	20241107	130600	1901225350	50800	50800	50800	50700	14
378	20241107	130500	1900514250	50700	50700	50700	50600	150
379	20241107	130400	1892909350	50800	50800	50800	50700	68
380	20241107	130300	1889458150	50900	50800	50900	50700	115
381	20241107	130200	1883615150	50800	50800	50800	50700	30
382	20241107	130100	1882091350	50800	50800	50800	50800	11
383	20241107	130000	1881532550	50800	50700	50800	50700	61
384	20241107	125900	1878438350	50700	50800	50800	50700	12
385	20241107	125800	1877829150	50800	50800	50800	50700	17
386	20241107	125700	1876965950	50800	50700	50800	50700	27
387	20241107	125600	1875596450	50700	50700	50800	50700	97
388	20241107	125500	1870677250	50900	50800	50900	50700	246
389	20241107	125400	1858181050	50700	50800	50800	50700	39
390	20241107	125300	1856201150	50700	50700	50900	50700	66
391	20241107	125200	1852847950	50900	50800	50900	50700	18
392	20241107	125100	1851933250	50700	50700	50800	50700	18
393	20241107	125000	1851019850	50800	50800	50800	50700	33
394	20241107	124900	1849343950	50700	50800	50800	50700	12
395	20241107	124800	1848734750	50800	50800	50800	50700	25
396	20241107	124700	1847465050	50700	50800	50800	50700	21
397	20241107	124600	1846398450	50700	50700	50800	50700	215
398	20241107	124500	1835477150	50800	50800	50800	50700	20
399	20241107	124400	1834461550	50800	50800	50800	50800	7
400	20241107	124300	1834105950	50800	50800	50800	50600	50
401	20241107	124200	1831566450	50900	50700	50900	50700	82
402	20241107	124100	1827400950	50700	50700	50800	50600	158
403	20241107	124000	1819392950	50700	50600	50700	50600	325
404	20241107	123900	1802915550	50700	50500	50700	50500	174
405	20241107	123800	1794109850	50600	50500	50600	50500	28
406	20241107	123700	1792694550	50600	50600	50700	50500	26
407	20241107	123600	1791378950	50700	50700	50700	50500	37
408	20241107	123500	1789503950	50700	50700	50700	50600	239
409	20241107	123400	1777409150	50600	50700	50700	50600	14
410	20241107	123300	1776699550	50700	50700	50800	50600	31
411	20241107	123200	1775126250	50600	50700	50700	50600	8
412	20241107	123100	1774720750	50700	50800	50800	50600	284
413	20241107	123000	1760323350	50800	50800	50800	50700	35
414	20241107	122900	1758545450	50700	50800	50900	50700	110
415	20241107	122800	1752960550	50900	50900	50900	50800	82
416	20241107	122700	1748791950	50900	50700	50900	50700	46
417	20241107	122600	1746451650	50700	50700	50900	50700	271
418	20241107	122500	1732684250	50800	50700	50800	50700	66
419	20241107	122400	1729334250	50700	50700	50700	50500	58
420	20241107	122300	1726393950	50700	50700	50700	50500	145
421	20241107	122200	1719049950	50700	50700	50700	50600	91
422	20241107	122100	1714440950	50700	50600	50700	50400	64
423	20241107	122000	1711197450	50600	50500	50600	50500	193
424	20241107	121900	1701431750	50500	50600	50600	50500	287
425	20241107	121800	1686932950	50600	50600	50600	50500	63
426	20241107	121700	1683745850	50700	50500	50700	50400	571
427	20241107	121600	1654889650	50400	50500	50500	50400	56
428	20241107	121500	1652061950	50400	50300	50500	50300	52
429	20241107	121400	1649442850	50400	50400	50400	50400	165
430	20241107	121300	1641126850	50400	50400	50500	50400	10
431	20241107	121200	1640622750	50400	50400	50400	50400	0
432	20241107	121100	1640622750	50400	50400	50400	50400	7
433	20241107	121000	1640269950	50400	50400	50400	50400	38
434	20241107	120900	1638354750	50400	50300	50400	50300	28
435	20241107	120800	1636943750	50300	50300	50300	50300	3
436	20241107	120700	1636792850	50300	50300	50400	50300	31
437	20241107	120600	1635233450	50300	50300	50300	50300	8
438	20241107	120500	1634831050	50300	50300	50300	50300	2
439	20241107	120400	1634730450	50300	50300	50300	50300	9
440	20241107	120300	1634277750	50400	50300	50400	50300	41
441	20241107	120200	1632214350	50300	50400	50400	50300	109
442	20241107	120100	1626723750	50400	50300	50400	50300	36
443	20241107	120000	1624909450	50300	50400	50400	50300	70
444	20241107	115900	1621382150	50300	50300	50300	50300	53
445	20241107	115800	1618716250	50300	50300	50300	50300	2
446	20241107	115700	1618615650	50300	50300	50300	50300	12
447	20241107	115600	1618012050	50300	50300	50400	50300	76
448	20241107	115500	1614182150	50300	50300	50300	50300	54
449	20241107	115400	1611465950	50300	50300	50300	50300	6
450	20241107	115300	1611164150	50300	50300	50400	50300	37
451	20241107	115200	1609300050	50300	50300	50300	50300	1
452	20241107	115100	1609249750	50300	50300	50300	50300	32
453	20241107	115000	1607640150	50400	50300	50400	50300	8
454	20241107	114900	1607237650	50400	50300	50400	50300	2
455	20241107	114800	1607136950	50300	50300	50400	50300	40
456	20241107	114700	1605124550	50400	50300	50400	50300	13
457	20241107	114600	1604469850	50400	50400	50400	50300	41
458	20241107	114500	1602403550	50400	50300	50400	50300	25
459	20241107	114400	1601143950	50300	50400	50400	50300	80
460	20241107	114300	1597112850	50300	50300	50300	50200	198
461	20241107	114200	1587155650	50200	50200	50300	50200	27
462	20241107	114100	1585800150	50200	50200	50200	50200	450
463	20241107	114000	1563210150	50200	50100	50200	50100	43
464	20241107	113900	1561054950	50100	50100	50100	50100	4
465	20241107	113800	1560854550	50100	50100	50100	50100	678
466	20241107	113700	1526886750	50200	50100	50200	50100	100
467	20241107	113600	1521874750	50200	50200	50200	50100	65
468	20241107	113500	1518611850	50200	50200	50300	50200	309
469	20241107	113400	1503099150	50200	50200	50300	50200	223
470	20241107	113300	1491902550	50200	50200	50300	50200	9
471	20241107	113200	1491450650	50300	50300	50300	50200	117
472	20241107	113100	1485574850	50300	50300	50300	50200	42
473	20241107	113000	1483463050	50300	50200	50300	50200	7
474	20241107	112900	1483111250	50300	50200	50300	50200	19
475	20241107	112800	1482156650	50300	50200	50300	50200	123
476	20241107	112700	1475970250	50200	50100	50200	50100	15
477	20241107	112600	1475217750	50200	50200	50300	50100	13
478	20241107	112500	1474564950	50300	50200	50300	50200	16
479	20241107	112400	1473760650	50300	50300	50300	50300	8
480	20241107	112300	1473358250	50200	50100	50200	50100	80
481	20241107	112200	1469344550	50200	50300	50300	50100	13
482	20241107	112100	1468691550	50300	50100	50300	50100	35
483	20241107	112000	1466937250	50100	50200	50300	50100	46
484	20241107	111900	1464628050	50200	50200	50200	50200	9
485	20241107	111800	1464176250	50200	50200	50200	50100	243
486	20241107	111700	1452000050	50200	50100	50200	50100	68
487	20241107	111600	1448591750	50100	50100	50200	50100	26
488	20241107	111500	1447288950	50100	50200	50200	50100	259
489	20241107	111400	1434289050	50200	50200	50200	50200	2
490	20241107	111300	1434188650	50200	50200	50200	50200	33
491	20241107	111200	1432532050	50200	50200	50200	50200	7
492	20241107	111100	1432180650	50200	50200	50200	50200	16
493	20241107	111000	1431377450	50200	50200	50300	50200	211
494	20241107	110900	1420764350	50300	50100	50300	50100	244
495	20241107	110800	1408513150	50100	50200	50200	50100	10
496	20241107	110700	1408011950	50200	50200	50200	50200	23
497	20241107	110600	1406857350	50100	50100	50100	50100	7
498	20241107	110500	1406506650	50400	50100	50400	50100	3
499	20241107	110400	1406355950	50100	50200	50200	50100	1182
500	20241107	110300	1347079150	50300	50200	50300	50200	14
501	20241107	110200	1346375650	50200	50200	50300	50200	30
502	20241107	110100	1344869550	50200	50200	50200	50200	5
503	20241107	110000	1344618550	50200	50200	50300	50200	43
504	20241107	105900	1342459650	50200	50400	50400	50200	9
505	20241107	105800	1342007650	50400	50400	50400	50200	4
506	20241107	105700	1341806250	50400	50200	50400	50200	105
507	20241107	105600	1336527250	50200	50200	50400	50200	25
508	20241107	105500	1335269850	50200	50200	50300	50200	10
509	20241107	105400	1334767650	50300	50200	50300	50200	5
510	20241107	105300	1334516450	50300	50200	50300	50200	7
511	20241107	105200	1334164750	50200	50200	50400	50200	4
512	20241107	105100	1333963550	50200	50300	50300	50200	34
513	20241107	105000	1332253550	50200	50300	50400	50200	127
514	20241107	104900	1325870750	50200	50200	50300	50200	26
515	20241107	104800	1324565250	50200	50300	50300	50200	5
516	20241107	104700	1324313950	50200	50200	50300	50200	419
517	20241107	104600	1303279850	50300	50300	50300	50200	32
518	20241107	104500	1301672650	50300	50200	50300	50200	23
519	20241107	104400	1300516250	50200	50200	50300	50200	37
520	20241107	104300	1298658450	50300	50200	50300	50200	33
521	20241107	104200	1297001450	50200	50200	50200	50200	1
522	20241107	104100	1296951250	50200	50200	50200	50200	53
523	20241107	104000	1294290650	50200	50200	50300	50200	30
524	20241107	103900	1292784550	50200	50300	50300	50200	18
525	20241107	103800	1291879250	50200	50200	50300	50200	77
526	20241107	103700	1288013450	50300	50300	50300	50300	48
527	20241107	103600	1285599050	50200	50200	50200	50200	7
528	20241107	103500	1285247650	50200	50200	50200	50200	39
529	20241107	103400	1283289850	50200	50200	50200	50200	10
530	20241107	103300	1282787850	50200	50100	50200	50100	30
531	20241107	103200	1281281950	50100	50100	50200	50100	80
532	20241107	103100	1277273350	50100	50300	50300	50100	31
533	20241107	103000	1275718650	50200	50200	50300	50200	20
534	20241107	102900	1274714550	50300	50200	50300	50100	25
535	20241107	102800	1273461450	50100	50100	50100	50100	102
536	20241107	102700	1268351250	50200	50100	50200	50100	158
537	20241107	102600	1260423050	50100	50100	50100	50100	1
538	20241107	102500	1260372950	50100	50100	50200	50100	29
539	20241107	102400	1258917650	50200	50200	50200	50200	202
540	20241107	102300	1248777250	50200	50200	50200	50200	35
541	20241107	102200	1247020250	50200	50300	50300	50200	25
542	20241107	102100	1245765050	50300	50200	50300	50200	19
543	20241107	102000	1244810550	50200	50300	50300	50200	2
544	20241107	101900	1244710050	50300	50300	50300	50300	64
545	20241107	101800	1241490850	50300	50300	50300	50300	14
546	20241107	101700	1240786650	50300	50300	50300	50300	76
547	20241107	101600	1236963850	50300	50200	50300	50200	59
548	20241107	101500	1234001050	50200	50200	50300	50200	209
549	20241107	101400	1223499250	50200	50200	50200	50200	3
550	20241107	101300	1223348650	50200	50300	50400	50200	95
551	20241107	101200	1218576150	50200	50300	50300	50200	96
552	20241107	101100	1213751050	50300	50300	50300	50300	1
553	20241107	101000	1213700750	50200	50300	50300	50200	11
554	20241107	100900	1213147950	50300	50200	50300	50200	21
555	20241107	100800	1212091950	50200	50200	50300	50200	35
556	20241107	100700	1210334850	50400	50400	50400	50400	6
557	20241107	100600	1210032450	50400	50400	50400	50300	73
558	20241107	100500	1206357750	50400	50300	50400	50300	10
559	20241107	100400	1205854350	50300	50100	50400	50100	403
560	20241107	100300	1185617750	50100	50200	50200	50100	72
561	20241107	100200	1182009650	50200	50100	50200	50100	27
562	20241107	100100	1180655850	50100	50200	50200	50100	6
563	20241107	100000	1180354750	50200	50200	50200	50100	15
564	20241107	095900	1179601850	50200	50200	50200	50200	22
565	20241107	095800	1178497450	50100	50100	50100	50100	37
566	20241107	095700	1176643750	50200	50200	50200	50100	95
567	20241107	095600	1171874950	50200	50200	50200	50200	2
568	20241107	095500	1171774550	50200	50200	50200	50200	12
569	20241107	095400	1171172150	50200	50300	50300	50200	118
570	20241107	095300	1165246450	50300	50200	50300	50200	44
571	20241107	095200	1163036950	50200	50200	50300	50200	106
572	20241107	095100	1157715250	50300	50300	50300	50200	62
573	20241107	095000	1154599150	50200	50300	50300	50200	63
574	20241107	094900	1151436450	50300	50300	50300	50300	310
575	20241107	094800	1135843450	50300	50400	50400	50300	195
576	20241107	094700	1126034650	50300	50400	50400	50300	237
577	20241107	094600	1114112150	50300	50400	50400	50300	648
578	20241107	094500	1081473950	50500	50500	50500	50400	30
579	20241107	094400	1079959750	50500	50300	50600	50300	588
580	20241107	094300	1050326950	50300	50500	50500	50300	449
581	20241107	094200	1027704350	50500	50400	50500	50400	15
582	20241107	094100	1026947650	50400	50500	50600	50300	99
583	20241107	094000	1021946050	50500	50500	50500	50400	624
584	20241107	093900	990434250	50500	50400	50500	50400	292
585	20241107	093800	975716450	50500	50500	50500	50500	3
586	20241107	093700	975564950	50500	50400	50500	50400	26
587	20241107	093600	974253250	50400	50500	50500	50400	40
588	20241107	093500	972237050	50400	50300	50400	50300	71
589	20241107	093400	968658950	50300	50300	50300	50300	359
590	20241107	093300	950601250	50300	50400	50400	50300	8
591	20241107	093200	950198150	50400	50300	50400	50300	397
592	20241107	093100	930213550	50200	50100	50200	50100	585
593	20241107	093000	900871650	50100	50100	50200	50100	215
594	20241107	092900	890099150	50100	50200	50200	50100	70
595	20241107	092800	886587050	50200	50200	50200	50200	70
596	20241107	092700	883073050	50100	50200	50200	50100	3
597	20241107	092600	882922550	50200	50000	50200	50000	285
598	20241107	092500	868630750	50000	50000	50000	49950	1199
599	20241107	092400	808681000	50000	50000	50000	50000	90
600	20241107	092300	804181000	50000	50200	50200	50000	1256
601	20241107	092200	741235700	50200	50200	50200	50200	55
602	20241107	092100	738474700	50200	50300	50400	50200	1219
603	20241107	092000	677167100	50300	50200	50300	50200	71
604	20241107	091900	673598300	50300	50300	50300	50300	116
605	20241107	091800	667763500	50300	50300	50400	50100	334
606	20241107	091700	650976000	50100	50300	50300	50100	310
607	20241107	091600	635408800	50200	50100	50400	50100	403
608	20241107	091500	615169300	50100	50100	50300	50100	404
609	20241107	091400	594925500	50100	50100	50200	50100	79
610	20241107	091300	590964400	50100	50100	50100	50000	390
611	20241107	091200	571447900	50100	50100	50200	50100	776
612	20241107	091100	532566700	50100	50200	50300	50100	906
613	20241107	091000	487086100	50300	50300	50400	50200	132
614	20241107	090900	480445900	50400	50100	50400	50100	232
615	20241107	090800	468801800	50100	50100	50100	50100	94
616	20241107	090700	464092400	50100	50100	50200	50100	550
617	20241107	090600	436535400	50200	50300	50400	50100	1179
618	20241107	090500	377335200	50300	50400	50400	50300	558
619	20241107	090400	349236800	50400	50700	50900	50400	1116
620	20241107	090300	292799200	50900	50900	51000	50700	1226
621	20241107	090200	230480100	51000	50900	51000	50900	336
622	20241107	090100	213357500	50900	50800	50900	50700	872
623	20241107	090000	169099700	50900	50500	51000	50500	3339